Quantcast

Banc of California, Inc. Common Stock Historical Stock Prices

BANC 
$18.3
*  
0.30
1.67%
Get BANC Alerts
*Delayed - data as of Oct. 15, 2018 15:35 ET  -  Find a broker to begin trading BANC now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    BANC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:35 18.005 18.43 17.94 18.30 297,737
10/12/2018 18.41 18.48 17.53 18 675,598
10/11/2018 18.63 18.77 18.2 18.21 484,790
10/10/2018 18.81 19.02 18.64 18.65 412,082
10/09/2018 18.72 18.92 18.69 18.75 394,763
10/08/2018 18.53 18.88 18.44 18.76 344,053
10/05/2018 18.76 18.8 18.41 18.56 492,273
10/04/2018 18.69 19.025 18.58 18.7 475,084
10/03/2018 18.46 18.94 18.32 18.76 736,346
10/02/2018 18.6 18.76 18.25 18.38 656,224
10/01/2018 18.99 19.08 18.64 18.7 458,687
09/28/2018 18.7 19 18.7 18.9 276,490
09/27/2018 18.65 19 18.65 18.8 256,027
09/26/2018 19.3 19.3 18.7 18.8 485,662
09/25/2018 19.35 19.4 19.175 19.3 158,618
09/24/2018 19.45 19.55 19.1 19.25 221,837
09/21/2018 19.7 19.75 19.3 19.5 1,042,760
09/20/2018 19.55 19.9 19.5166 19.7 301,470
09/19/2018 19.25 19.5 19.2 19.4 306,168
09/18/2018 19.4 19.4514 19.1 19.25 304,012
09/17/2018 19.25 19.45 19.1 19.4 360,305
09/14/2018 18.9 19.475 18.85 19.25 358,288
09/13/2018 19.35 19.55 18.85 18.9 380,141
09/12/2018 19.7 19.75 19.4 19.45 366,267
09/11/2018 19.8 20.075 19.7 19.75 329,074
09/10/2018 20.15 20.3 19.9 19.95 285,157
09/07/2018 20 20.1 19.85 20.05 250,137
09/06/2018 20 20.125 19.8 19.9 281,122
09/05/2018 20.2 20.3 19.9 20 225,627
09/04/2018 20.15 20.306 20 20.2 355,810
08/31/2018 20 20.2 19.9 20.15 266,717
08/30/2018 19.95 20.1 19.795 20.05 418,756
08/29/2018 19.9 20.091 19.725 20 162,267
08/28/2018 19.95 20.05 19.75 19.9 366,604
08/27/2018 20.05 20.15 19.775 19.95 300,341
08/24/2018 19.85 20.05 19.75 19.9 230,640
08/23/2018 20 20 19.725 19.9 244,356
08/22/2018 19.9 20.05 19.755 20 272,578
08/21/2018 20.1 20.25 19.925 20 477,331
08/20/2018 19.95 20.05 19.725 20 226,092
08/17/2018 19.75 20.05 19.65 19.85 245,570
08/16/2018 20 20.2 19.8 19.85 377,250
08/15/2018 19.9 20 19.725 19.85 264,454
08/14/2018 19.7 20.025 19.7 20 255,732
08/13/2018 20 20.225 19.675 19.7 341,828
08/10/2018 19.95 20.25 19.9 20.05 175,777
08/09/2018 20 20.4 20 20.2 234,256
08/08/2018 19.95 20.1 19.75 20.05 250,355
08/07/2018 19.95 20 19.85 19.9 141,954
08/06/2018 19.95 20.1 19.85 19.95 203,220
08/03/2018 20.15 20.45 20 20 293,116
08/02/2018 20.1 20.35 20.05 20.25 309,696
08/01/2018 20.05 20.4 20 20.2 826,247
07/31/2018 19.75 20.1 19.35 20 509,910
07/30/2018 20.05 20.2 19.6 19.65 373,232
07/27/2018 20.15 20.34 19.875 20 701,711
07/26/2018 18.65 20.2 18.65 20.15 1,509,558
07/25/2018 19.15 19.15 18.65 18.7 529,166
07/24/2018 19.35 19.35 18.95 19.1 495,604
07/23/2018 19.25 19.45 19.25 19.4 462,784
07/20/2018 19.3 19.5 19.15 19.3 417,739
07/19/2018 19.25 19.4 19.05 19.25 305,609
07/18/2018 19 19.4 19 19.35 292,694
07/17/2018 19.25 19.4 18.975 19.05 394,531
07/16/2018 19.15 19.3 19 19.25 261,642
07/13/2018 19.2 19.3 18.85 19.05 631,003
07/12/2018 19.8 19.8 19.15 19.25 794,277
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio